Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	15.46	15.88	15.43	15.55	170,652	-0.02(-0.14%)
Aug 29, 2002	15.51	15.57	15.14	15.57	435,673	+0.00(+0.00%)
Aug 28, 2002	15.84	15.84	15.20	15.57	493,571	-0.26(-1.66%)
Aug 27, 2002	16.28	16.33	15.68	15.84	424,428	-0.48(-2.93%)
Aug 26, 2002	16.63	16.63	15.86	16.32	489,772	-0.35(-2.11%)
Aug 23, 2002	17.18	17.18	16.50	16.67	562,106	-0.62(-3.58%)
Aug 22, 2002	16.54	17.23	16.49	17.29	687,778	+0.96(+5.86%)
Aug 21, 2002	16.28	16.36	16.18	16.33	217,912	+0.05(+0.32%)
Aug 20, 2002	16.23	16.43	16.16	16.28	376,104	-0.39(-2.37%)
Aug 16, 2002	16.50	16.78	16.28	16.67	529,890	+0.18(+1.09%)
Aug 15, 2002	16.74	16.85	16.36	16.49	593,106	-0.18(-1.08%)
Aug 14, 2002	16.33	16.67	16.12	16.67	762,391	+0.34(+2.07%)
Aug 13, 2002	15.93	16.88	15.93	16.33	959,789	+0.40(+2.51%)
Aug 12, 2002	15.40	16.41	15.31	15.93	962,372	+1.88(+13.39%)
Aug 07, 2002	13.93	14.25	13.38	14.05	707,381	+0.34(+2.46%)
Aug 06, 2002	13.44	14.35	13.44	13.71	650,243	+0.29(+2.16%)
Aug 05, 2002	14.26	14.61	13.16	13.42	985,167	-0.93(-6.48%)
Aug 02, 2002	14.92	14.92	14.35	14.35	336,443	-0.67(-4.44%)
Aug 01, 2002	15.64	15.68	14.99	15.02	445,247	-0.62(-3.95%)
Jul 31, 2002	15.77	15.77	15.22	15.64	279,913	-0.13(-0.83%)
Jul 30, 2002	15.55	16.05	15.31	15.77	994,284	+0.32(+2.10%)
Jul 29, 2002	14.70	15.49	14.67	15.45	553,140	+0.94(+6.50%)
Jul 26, 2002	14.43	14.60	14.30	14.50	328,692	+0.18(+1.26%)
Jul 25, 2002	14.09	14.89	14.03	14.32	715,739	+0.23(+1.65%)
Jul 24, 2002	12.83	14.09	12.79	14.09	504,208	+0.92(+6.96%)
Jul 23, 2002	13.60	13.73	13.17	13.17	477,159	-0.42(-3.07%)
Jul 22, 2002	13.60	13.88	13.47	13.59	659,513	-0.01(-0.06%)
Jul 19, 2002	13.16	14.17	13.16	13.60	1,804,240	-0.28(-1.99%)
Jul 17, 2002	14.04	14.12	13.62	13.88	421,845	-0.16(-1.16%)
Jul 12, 2002	14.13	14.21	13.86	14.04	911,161	+0.66(+4.92%)
Jul 11, 2002	13.27	13.58	12.99	13.38	798,558	+0.07(+0.56%)
Jul 10, 2002	13.62	13.68	13.27	13.31	913,137	-0.32(-2.32%)
Jul 09, 2002	14.11	14.11	13.62	13.62	488,708	-0.57(-4.05%)
Jul 08, 2002	14.61	14.61	14.20	14.20	604,351	-0.42(-2.85%)
Jul 05, 2002	14.48	14.61	14.32	14.61	279,609	+0.25(+1.71%)
Jul 04, 2002	13.30	14.37	12.99	14.37	1,129,834	+0.00(+0.00%)
Jul 03, 2002	13.30	14.37	12.99	14.37	1,129,834	+1.07(+8.05%)
Jul 02, 2002	13.82	13.92	13.28	13.30	1,216,604	-0.52(-3.78%)
Jul 01, 2002	14.48	14.73	13.67	13.82	823,024	-0.60(-4.17%)
Jun 28, 2002	14.76	14.84	14.39	14.42	2,206,026	-0.14(-0.93%)
Jun 27, 2002	14.99	15.03	14.26	14.56	1,127,555	-0.43(-2.87%)
Jun 26, 2002	15.09	15.14	14.72	14.99	850,225	-0.21(-1.41%)
Jun 25, 2002	15.66	15.66	15.03	15.20	598,728	-0.35(-2.26%)
Jun 21, 2002	15.66	15.72	15.59	15.55	519,556	-0.07(-0.42%)
Jun 20, 2002	15.93	16.06	15.57	15.62	462,419	-0.30(-1.90%)
Jun 19, 2002	16.06	16.26	15.92	15.92	374,737	-0.17(-1.06%)
Jun 18, 2002	16.23	16.49	16.00	16.09	376,712	-0.13(-0.78%)
Jun 17, 2002	15.97	16.39	15.97	16.22	458,164	+0.32(+1.99%)
Jun 14, 2002	15.35	16.30	15.18	15.90	558,003	+0.10(+0.64%)
Jun 12, 2002	15.94	15.94	15.31	15.80	638,998	-0.25(-1.53%)
Jun 11, 2002	16.35	16.45	15.82	16.05	1,005,681	-0.29(-1.80%)
Jun 10, 2002	16.98	17.18	16.18	16.34	642,493	-0.65(-3.85%)
Jun 07, 2002	16.69	17.15	16.50	17.00	354,222	+0.24(+1.41%)
Jun 06, 2002	26.00	17.37	16.50	16.76	604,655	-0.38(-2.22%)
May 31, 2002	17.21	17.40	17.14	17.14	434,914	-0.25(-1.43%)
May 28, 2002	17.09	17.39	17.07	17.39	562,333	+0.30(+1.76%)
May 27, 2002	17.46	17.46	17.09	17.09	486,657	+0.00(+0.00%)
May 24, 2002	17.46	17.46	17.09	17.09	484,605	-0.40(-2.27%)
May 23, 2002	16.92	17.52	16.91	17.48	725,084	+0.56(+3.32%)
May 22, 2002	17.00	17.09	16.90	16.92	583,532	-0.08(-0.45%)
May 21, 2002	17.21	17.26	16.98	17.00	717,334	-0.21(-1.24%)
May 20, 2002	17.34	17.34	17.14	17.21	388,185	-0.19(-1.09%)
May 17, 2002	17.12	17.40	16.93	17.40	593,106	+0.26(+1.54%)
May 16, 2002	17.52	17.66	17.13	17.14	620,687	-0.42(-2.41%)
May 15, 2002	17.43	17.82	17.39	17.56	1,492,111	+0.13(+0.75%)
May 14, 2002	17.01	17.48	16.95	17.43	756,540	+0.53(+3.11%)
May 13, 2002	16.63	16.96	16.59	16.90	415,539	+0.27(+1.62%)
May 10, 2002	16.70	16.74	16.51	16.64	1,234,080	-0.06(-0.39%)
May 09, 2002	16.83	16.85	16.66	16.70	1,494,390	-0.15(-0.87%)
May 08, 2002	16.52	16.96	16.47	16.85	1,407,088	+0.37(+2.22%)
May 07, 2002	16.95	16.95	16.47	16.48	1,018,674	-0.43(-2.54%)
May 06, 2002	17.29	17.29	16.74	16.91	1,149,057	-0.43(-2.48%)
May 03, 2002	16.90	17.46	16.64	17.34	1,180,057	+0.38(+2.22%)
May 02, 2002	16.41	17.18	16.38	16.96	1,805,759	+0.64(+3.94%)
May 01, 2002	16.35	16.57	15.97	16.32	1,429,426	+0.02(+0.11%)
Apr 30, 2002	15.94	16.66	15.91	16.30	1,501,912	-0.51(-3.06%)
Apr 29, 2002	17.55	17.75	16.82	16.82	4,121,654	-1.93(-10.28%)
Apr 26, 2002	19.24	19.45	18.73	18.74	487,340	-0.56(-2.89%)
Apr 25, 2002	18.64	19.38	18.62	19.30	228,398	+0.59(+3.16%)
Apr 24, 2002	18.80	19.09	18.38	18.71	649,407	+0.44(+2.40%)
Apr 23, 2002	18.42	18.50	18.21	18.27	198,537	-0.12(-0.67%)
Apr 22, 2002	18.64	18.64	18.33	18.40	82,971	-0.18(-0.98%)
Apr 19, 2002	18.72	18.72	18.50	18.58	149,986	-0.13(-0.72%)
Apr 18, 2002	18.54	18.71	18.40	18.71	82,743	+0.17(+0.91%)
Apr 17, 2002	18.63	18.69	18.54	18.54	134,486	-0.01(-0.08%)
Apr 16, 2002	18.37	18.56	18.22	18.56	477,767	+0.21(+1.16%)
Apr 15, 2002	18.79	18.86	18.31	18.34	167,537	-0.45(-2.38%)
Apr 12, 2002	18.54	18.79	18.47	18.79	374,737	+0.25(+1.34%)
Apr 11, 2002	18.62	18.77	18.53	18.54	244,810	-0.05(-0.27%)
Apr 10, 2002	18.43	18.59	18.31	18.59	290,398	+0.18(+0.95%)
Apr 09, 2002	18.62	18.84	18.35	18.42	339,634	-0.05(-0.29%)
Apr 08, 2002	18.03	18.62	17.99	18.47	269,655	+0.30(+1.63%)
Apr 05, 2002	17.63	18.24	17.63	18.17	206,971	+0.47(+2.64%)
Apr 04, 2002	17.55	17.79	17.40	17.71	292,678	-0.19(-1.05%)
Apr 03, 2002	18.22	18.32	17.89	17.89	480,502	-0.39(-2.13%)
Apr 02, 2002	18.43	18.43	18.22	18.28	360,604	-0.26(-1.39%)
Apr 01, 2002	18.48	18.60	18.43	18.54	213,582	+0.00(+0.00%)
Mar 29, 2002	18.43	18.63	18.41	18.54	232,501	+0.00(+0.00%)
Mar 28, 2002	18.43	18.63	18.41	18.54	232,501	+0.08(+0.46%)
Mar 27, 2002	18.48	18.73	18.36	18.45	209,707	-0.04(-0.24%)
Mar 26, 2002	18.51	18.52	18.38	18.50	268,060	-0.03(-0.14%)
Mar 25, 2002	18.54	18.61	18.43	18.53	355,590	-0.16(-0.88%)
Mar 22, 2002	18.69	19.05	18.66	18.69	295,413	+0.00(+0.00%)
Mar 21, 2002	18.67	18.71	18.51	18.69	247,317	-0.03(-0.16%)
Mar 20, 2002	18.89	18.92	18.60	18.72	372,457	-0.22(-1.16%)
Mar 19, 2002	19.10	19.13	18.78	18.94	775,004	-0.16(-0.84%)
Mar 18, 2002	19.23	19.29	19.03	19.10	144,971	-0.06(-0.31%)
Mar 15, 2002	18.65	19.16	18.65	19.16	199,905	+0.29(+1.55%)
Mar 14, 2002	18.66	18.86	18.62	18.86	319,119	+0.18(+0.94%)
Mar 13, 2002	18.92	18.92	18.66	18.69	310,229	-0.20(-1.07%)
Mar 12, 2002	18.86	19.14	18.76	18.89	122,633	-0.05(-0.25%)
Mar 11, 2002	19.14	19.15	18.73	18.94	170,728	-0.21(-1.11%)
Mar 08, 2002	18.72	19.30	18.72	19.15	324,362	+0.49(+2.63%)
Mar 07, 2002	18.73	18.73	18.35	18.66	294,729	-0.08(-0.45%)
Mar 06, 2002	18.91	19.07	18.54	18.74	319,119	-0.17(-0.91%)
Mar 05, 2002	18.64	18.98	18.57	18.92	288,347	+0.22(+1.19%)
Mar 04, 2002	18.59	18.79	18.45	18.69	280,369	+0.18(+0.98%)
Mar 01, 2002	17.94	18.54	17.90	18.51	359,237	+0.57(+3.18%)
Feb 28, 2002	17.84	17.94	17.67	17.94	270,795	+0.11(+0.61%)
Feb 27, 2002	17.64	17.96	17.64	17.83	538,855	+0.20(+1.13%)
Feb 26, 2002	17.78	17.82	17.48	17.64	1,572,802	-0.17(-0.97%)
Feb 25, 2002	17.58	17.84	17.55	17.81	250,280	+0.28(+1.59%)
Feb 22, 2002	17.29	17.67	17.20	17.53	307,722	+0.24(+1.37%)
Feb 21, 2002	17.34	17.49	17.26	17.29	415,311	-0.07(-0.42%)
Feb 20, 2002	17.55	17.64	17.25	17.37	449,730	-0.13(-0.75%)
Feb 19, 2002	17.98	17.98	17.49	17.50	300,428	-0.55(-3.05%)
Feb 18, 2002	17.75	18.28	17.73	18.05	549,569	+0.00(+0.00%)
Feb 15, 2002	17.75	18.28	17.73	18.05	549,569	+0.30(+1.68%)
Feb 14, 2002	17.97	18.02	17.62	17.75	408,700	-0.22(-1.24%)
Feb 13, 2002	17.99	18.12	17.84	17.97	371,090	-0.04(-0.24%)
Feb 12, 2002	17.87	18.13	17.86	18.02	334,391	+0.07(+0.39%)
Feb 11, 2002	17.65	18.03	17.62	17.95	425,112	+0.30(+1.67%)
Feb 08, 2002	17.55	17.67	17.40	17.65	360,149	+0.10(+0.58%)
Feb 07, 2002	17.49	17.67	17.45	17.55	436,509	+0.13(+0.76%)
Feb 06, 2002	17.48	17.67	17.40	17.42	403,913	-0.01(-0.08%)
Feb 05, 2002	17.07	17.55	17.02	17.43	430,811	+0.36(+2.11%)
Feb 04, 2002	17.11	17.61	16.96	17.07	889,203	-0.04(-0.22%)
Feb 01, 2002	16.70	17.48	16.58	17.11	528,598	+0.41(+2.43%)
Jan 31, 2002	16.30	16.74	16.23	16.70	688,158	+0.40(+2.44%)
Jan 30, 2002	16.58	16.58	15.57	16.31	1,819,664	+1.32(+8.84%)
Jan 29, 2002	14.48	15.29	14.42	14.98	664,680	+0.50(+3.48%)
Jan 28, 2002	14.54	14.80	14.39	14.48	541,363	-0.06(-0.40%)
Jan 25, 2002	14.88	14.92	14.54	14.54	455,428	-0.34(-2.30%)
Jan 24, 2002	14.49	15.09	14.49	14.88	612,937	+0.53(+3.71%)
Jan 23, 2002	14.02	14.58	14.02	14.35	905,615	+0.40(+2.87%)
Jan 22, 2002	13.97	14.25	13.75	13.95	310,229	-0.03(-0.19%)
Jan 21, 2002	13.99	14.18	13.66	13.97	980,152	+0.00(+0.00%)
Jan 18, 2002	13.99	14.18	13.66	13.97	561,422	-0.06(-0.46%)
Jan 17, 2002	14.03	14.22	13.54	14.04	504,664	+0.05(+0.38%)
Jan 16, 2002	14.04	14.30	13.86	13.98	541,363	-0.14(-0.97%)
Jan 15, 2002	14.18	14.40	14.04	14.12	616,128	+0.10(+0.69%)
Jan 14, 2002	13.75	14.11	13.61	14.02	851,364	-0.01(-0.10%)
Jan 11, 2002	14.27	14.27	13.45	14.04	630,488	-0.29(-2.00%)
Jan 10, 2002	14.43	14.48	14.07	14.33	290,170	-4.11(-22.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.